| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | INR | 50.45 | 50.5 | 49.85 | 50 | 50 | -0.05 (-0.10%) | 53,577 |
| 24 Jan 2005 | INR | 50 | 50.95 | 50 | 50.05 | 50.05 | 0.0 (0.0%) | 167,443 |
| 21 Jan 2005 | INR | 0 | 0 | 0 | 50.05 | 50.05 | 0.0 (0.0%) | 0 |
| 20 Jan 2005 | INR | 50 | 50.8 | 49.5 | 50.05 | 50.05 | -0.45 (-0.89%) | 254,339 |
| 19 Jan 2005 | INR | 51.4 | 51.4 | 50 | 50.5 | 50.5 | -0.05 (-0.10%) | 16,720 |
| 18 Jan 2005 | INR | 49.5 | 52 | 49.5 | 50.55 | 50.55 | +1.8 (+3.69%) | 134,892 |
| 17 Jan 2005 | INR | 50 | 50 | 46 | 48.75 | 48.75 | -1.2 (-2.40%) | 44,101 |
| 14 Jan 2005 | INR | 53 | 53.3 | 49.15 | 49.95 | 49.95 | -2.9 (-5.49%) | 20,874 |
| 13 Jan 2005 | INR | 50.5 | 53.85 | 50.45 | 52.85 | 52.85 | +2.95 (+5.91%) | 40,813 |
| 12 Jan 2005 | INR | 52 | 53.4 | 49 | 49.9 | 49.9 | -2.4 (-4.59%) | 58,208 |
| 11 Jan 2005 | INR | 55.95 | 56 | 52 | 52.3 | 52.3 | -2.5 (-4.56%) | 27,410 |
| 10 Jan 2005 | INR | 56.75 | 58.3 | 54.05 | 54.8 | 54.8 | +0.3 (+0.55%) | 72,298 |
| 7 Jan 2005 | INR | 55.7 | 55.7 | 54 | 54.5 | 54.5 | +0.8 (+1.49%) | 25,341 |
| 6 Jan 2005 | INR | 56.75 | 57.4 | 52.2 | 53.7 | 53.7 | -2 (-3.59%) | 44,420 |
| 5 Jan 2005 | INR | 55.75 | 57.2 | 52.15 | 55.7 | 55.7 | -0.9 (-1.59%) | 142,067 |
| 4 Jan 2005 | INR | 57.5 | 58 | 56.05 | 56.6 | 56.6 | -0.45 (-0.79%) | 65,035 |
| 3 Jan 2005 | INR | 58 | 58.75 | 56.8 | 57.05 | 57.05 | -0.05 (-0.09%) | 479,199 |
| 31 Dec 2004 | INR | 56 | 58.5 | 56 | 57.1 | 57.1 | +1.5 (+2.70%) | 80,677 |
| 30 Dec 2004 | INR | 57.95 | 57.95 | 54.5 | 55.6 | 55.6 | -0.8 (-1.42%) | 51,383 |
| 29 Dec 2004 | INR | 57.45 | 58 | 55 | 56.4 | 56.4 | 0.0 (0.0%) | 72,231 |
| 28 Dec 2004 | INR | 57.6 | 57.9 | 55.8 | 56.4 | 56.4 | -0.55 (-0.97%) | 195,865 |
| 27 Dec 2004 | INR | 55 | 58.25 | 55 | 56.95 | 56.95 | +1 (+1.79%) | 177,693 |
| 24 Dec 2004 | INR | 58.45 | 60.6 | 55.4 | 55.95 | 55.95 | -2.3 (-3.95%) | 286,081 |
| 23 Dec 2004 | INR | 52.7 | 59.1 | 52.7 | 58.25 | 58.25 | +4.5 (+8.37%) | 558,933 |
| 22 Dec 2004 | INR | 52.2 | 55.5 | 52.1 | 53.75 | 53.75 | +1.8 (+3.46%) | 497,750 |
| 21 Dec 2004 | INR | 52.4 | 52.5 | 49 | 51.95 | 51.95 | +1.85 (+3.69%) | 109,665 |
| 20 Dec 2004 | INR | 52.4 | 52.95 | 48.5 | 50.1 | 50.1 | -0.25 (-0.50%) | 259,250 |
| 17 Dec 2004 | INR | 45.95 | 50.35 | 45.95 | 50.35 | 50.35 | +4.55 (+9.93%) | 295,301 |
| 16 Dec 2004 | INR | 46.5 | 46.5 | 45.6 | 45.8 | 45.8 | -0.25 (-0.54%) | 116,308 |
| 15 Dec 2004 | INR | 46.95 | 47 | 46 | 46.05 | 46.05 | -0.35 (-0.75%) | 62,456 |
